Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP: ANLDF )

0.0651 -0.0010 (-1.51%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0550 0.0550 0.0550 0.0550 17,500 -0.00(-5.50%)
Jan 28, 2020 0.0582 0.0582 0.0582 0 -0.01(-16.74%)
Jan 27, 2020 0.0699 0.0699 0.0699 0.0699 4,000 +0.01(+14.40%)
Jan 24, 2020 0.0654 0.0679 0.0600 0.0611 504,700 -0.01(-10.01%)
Jan 22, 2020 0.0679 0.0679 0.0679 0 +0.00(+0.00%)
Jan 21, 2020 0.0679 0.0679 0.0679 0.0679 6,450 -0.01(-11.24%)
Jan 16, 2020 0.0765 0.0765 0.0765 0 +0.01(+9.13%)
Jan 15, 2020 0.0749 0.0749 0.0701 0.0701 560 +0.00(+0.14%)
Jan 14, 2020 0.0769 0.0769 0.0700 0.0700 6,760 -0.02(-20.36%)
Jan 13, 2020 0.0879 0.0879 0.0879 0.0879 400 +0.00(+3.41%)
Jan 10, 2020 0.0850 0.0850 0.0850 0.0850 12,500 +0.01(+16.12%)
Jan 08, 2020 0.0732 0.0732 0.0732 0 -0.01(-14.59%)
Dec 31, 2019 0.0857 0.0857 0.0857 0 -0.00(-4.78%)
Dec 30, 2019 0.0900 0.0900 0.0900 0.0900 2,340 +0.00(+5.88%)
Dec 27, 2019 0.0745 0.0859 0.0745 0.0850 119,200 +0.01(+21.43%)
Dec 26, 2019 0.0700 0.0700 0.0700 0.0700 500 -0.01(-9.79%)
Dec 24, 2019 0.0748 0.0776 0.0748 0.0776 12,500 +0.00(+3.47%)
Dec 23, 2019 0.0700 0.0750 0.0700 0.0750 1,550 +0.00(+5.63%)
Dec 20, 2019 0.0710 0.0710 0.0702 0.0710 130,900 -0.00(-4.83%)
Dec 19, 2019 0.0725 0.0773 0.0700 0.0746 137,700 -0.00(-0.53%)
Dec 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 16, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-4.70%)
Dec 13, 2019 0.0787 0.0787 0.0787 0.0787 1,000 +0.00(+4.93%)
Dec 12, 2019 0.0700 0.0750 0.0700 0.0750 82,000 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0750 0.0700 0.0750 25,700 -0.00(-0.13%)
Dec 10, 2019 0.0735 0.0774 0.0700 0.0751 37,960 -0.00(-5.18%)
Dec 09, 2019 0.0753 0.0792 0.0753 0.0792 14,600 -0.00(-1.49%)
Dec 06, 2019 0.0792 0.0804 0.0792 0.0804 15,000 +0.02(+29.47%)
Dec 05, 2019 0.0809 0.0809 0.0621 0.0621 110,117 -0.01(-15.62%)
Dec 04, 2019 0.0736 0.0736 0.0736 0.0736 20,000 +0.00(+5.14%)
Nov 29, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0652 0.0700 46,700 -0.00(-3.45%)
Nov 22, 2019 0.0725 0.0725 0.0725 0 -0.00(-4.48%)
Nov 19, 2019 0.0759 0.0759 0.0759 0 -0.01(-10.18%)
Nov 18, 2019 0.0845 0.0845 0.0845 0.0845 5,899 +0.01(+10.31%)
Nov 15, 2019 0.0776 0.0807 0.0766 0.0766 20,300 +0.00(+2.13%)
Nov 14, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-5.18%)
Nov 12, 2019 0.0791 0.0791 0.0791 0 -0.00(-1.12%)
Nov 07, 2019 0.0800 0.0800 0.0800 0 -0.00(-4.99%)
Nov 06, 2019 0.0842 0.0842 0.0842 0.0842 4,282 -0.00(-0.94%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 500 -0.01(-11.64%)
Nov 04, 2019 0.0962 0.0962 0.0962 0.0962 4,381 +0.01(+11.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.